NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST190920C000900002019-08-23 3:59PM EDT90.006.705.907.20-0.40-5.63%69250.33%
NXST190920C000950002019-08-22 1:52PM EDT95.005.173.604.100.00-210545.24%
NXST190920C001000002019-08-23 10:50AM EDT100.003.101.752.10+0.80+34.78%185942.93%
NXST190920C001050002019-08-21 10:28AM EDT105.001.040.801.200.00-669545.17%
NXST190920C001100002019-08-20 9:39AM EDT110.000.610.400.700.00-423647.56%
NXST190920C001150002019-08-21 2:32PM EDT115.000.300.200.650.00-3428350.10%
NXST190920C001200002019-08-21 12:22PM EDT120.000.180.050.250.00-7751.95%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST190920P000700002019-08-19 12:12AM EDT70.000.550.150.250.00--2060.64%
NXST190920P000750002019-08-12 10:18AM EDT75.000.250.350.55-0.33-56.90%2157.72%
NXST190920P000800002019-08-13 2:42PM EDT80.000.900.650.900.00-10032651.76%
NXST190920P000850002019-08-19 1:24PM EDT85.000.951.051.550.00-150148.73%
NXST190920P000900002019-08-23 10:34AM EDT90.001.302.452.90-0.55-29.73%6420546.00%
NXST190920P000950002019-08-22 10:32AM EDT95.003.704.505.000.00-1031443.19%
NXST190920P001000002019-08-14 11:54AM EDT100.008.407.408.500.00-107446.09%
NXST190920P001050002019-08-09 3:25PM EDT105.0014.0011.4012.600.00-1449.12%
NXST190920P001100002019-08-09 1:22PM EDT110.0013.2014.5018.600.00-5573.78%